REG - Vodafone Group Plc - Transaction in Own Shares
5 November 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
5 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
112.38
Lowest price paid per share (pence):
110.54
Volume weighted average price paid per share (pence):
111.58
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,436,084,765 of its ordinary shares in treasury and has 27,381,543,103 ordinary shares in issue (excluding treasury shares).As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 5 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 5 November 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
111.58
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
08:50:23
XLON
5903
111.52
423750671541842
08:51:27
XLON
5408
111.54
423750671541894
08:51:28
XLON
3000
111.54
423750671541908
08:51:29
XLON
3830
111.58
423750671541912
08:51:40
XLON
4339
111.60
423750671541937
08:51:41
XLON
2863
111.60
423750671541938
08:52:00
XLON
509
111.60
423750671542000
08:52:00
XLON
2324
111.60
423750671542001
08:52:19
XLON
1149
111.60
423750671542035
08:52:19
XLON
1
111.60
423750671542036
08:52:19
XLON
1683
111.60
423750671542037
08:52:43
XLON
532
111.60
423750671542067
08:52:43
XLON
2300
111.60
423750671542068
08:52:43
XLON
833
111.60
423750671542069
08:52:47
XLON
184
111.54
423750671542077
08:52:47
XLON
7326
111.54
423750671542078
08:53:34
XLON
187
111.40
423750671542197
08:53:34
XLON
445
111.40
423750671542198
08:53:34
XLON
2167
111.40
423750671542199
08:53:34
XLON
466
111.40
423750671542200
08:53:34
XLON
3000
111.46
423750671542191
08:53:34
XLON
308
111.46
423750671542192
08:53:34
XLON
398
111.46
423750671542193
08:53:34
XLON
2907
111.44
423750671542189
08:54:25
XLON
9425
111.46
423750671542391
08:54:25
XLON
1796
111.46
423750671542392
08:54:54
XLON
3206
111.50
423750671542445
08:55:32
XLON
6381
111.56
423750671542518
08:56:19
XLON
2400
111.48
423750671542611
08:56:19
XLON
2007
111.48
423750671542612
08:56:34
XLON
8741
111.46
423750671542632
08:56:57
XLON
3000
111.42
423750671542654
08:56:57
XLON
1742
111.42
423750671542655
08:56:57
XLON
6650
111.42
423750671542653
08:58:41
XLON
10460
111.32
423750671542856
08:58:41
XLON
3000
111.32
423750671542860
08:58:41
XLON
7630
111.32
423750671542861
08:59:07
XLON
8527
111.32
423750671542877
09:00:27
XLON
2911
111.46
423750671543047
09:00:32
XLON
2992
111.46
423750671543056
09:00:37
XLON
945
111.46
423750671543059
09:00:37
XLON
1773
111.46
423750671543060
09:00:37
XLON
325
111.46
423750671543061
09:02:00
XLON
40
111.56
423750671543164
09:02:08
XLON
12481
111.54
423750671543184
09:03:25
XLON
8109
111.58
423750671543319
09:03:49
XLON
2
111.60
423750671543351
09:03:51
XLON
5217
111.58
423750671543359
09:03:51
XLON
8568
111.58
423750671543360
09:04:22
XLON
3826
111.52
423750671543396
09:04:22
XLON
3000
111.52
423750671543407
09:04:22
XLON
1200
111.52
423750671543408
09:04:22
XLON
85
111.52
423750671543409
09:06:12
XLON
2070
111.56
423750671543571
09:06:12
XLON
2
111.56
423750671543572
09:06:12
XLON
1545
111.56
423750671543573
09:06:12
XLON
373
111.56
423750671543574
09:06:36
XLON
3000
111.50
423750671543616
09:06:40
XLON
3757
111.48
423750671543624
09:06:41
XLON
4007
111.48
423750671543626
09:06:44
XLON
2
111.48
423750671543641
09:06:56
XLON
3
111.48
423750671543672
09:08:12
XLON
3666
111.54
423750671543775
09:08:12
XLON
3000
111.54
423750671543776
09:08:12
XLON
6197
111.54
423750671543777
09:08:19
XLON
2895
111.54
423750671543781
09:08:30
XLON
3732
111.54
423750671543797
09:08:40
XLON
4605
111.58
423750671543839
09:08:41
XLON
911
111.58
423750671543846
09:08:41
XLON
3000
111.58
423750671543847
09:08:41
XLON
765
111.58
423750671543848
09:08:41
XLON
625
111.58
423750671543849
09:08:41
XLON
3000
111.58
423750671543850
09:08:41
XLON
1249
111.58
423750671543851
09:10:05
XLON
4216
111.54
423750671543993
09:10:05
XLON
8303
111.54
423750671543994
09:10:06
XLON
3400
111.54
423750671544003
09:10:06
XLON
137
111.54
423750671544004
09:10:15
XLON
11386
111.58
423750671544039
09:10:24
XLON
2
111.64
423750671544047
09:10:32
XLON
3000
111.72
423750671544053
09:10:36
XLON
3000
111.72
423750671544055
09:10:41
XLON
3000
111.72
423750671544071
09:10:41
XLON
1980
111.72
423750671544072
09:10:41
XLON
2200
111.72
423750671544073
09:10:53
XLON
3423
111.68
423750671544090
09:10:53
XLON
3000
111.68
423750671544093
09:10:53
XLON
3000
111.68
423750671544094
09:10:53
XLON
2498
111.68
423750671544095
09:10:53
XLON
3530
111.68
423750671544096
09:11:03
XLON
5145
111.66
423750671544100
09:11:03
XLON
1200
111.66
423750671544110
09:11:03
XLON
2197
111.66
423750671544111
09:12:38
XLON
2847
111.60
423750671544284
09:13:19
XLON
10654
111.58
423750671544341
09:13:40
XLON
465
111.56
423750671544389
09:13:40
XLON
2323
111.56
423750671544390
09:14:42
XLON
3000
111.56
423750671544504
09:14:42
XLON
244
111.58
423750671544505
09:14:42
XLON
1844
111.58
423750671544506
09:14:42
XLON
11028
111.56
423750671544501
09:14:58
XLON
4656
111.52
423750671544523
09:16:43
XLON
5406
111.32
423750671544715
09:19:32
XLON
3000
111.38
423750671544953
09:19:47
XLON
11913
111.34
423750671544989
09:20:43
XLON
748
111.20
423750671545127
09:20:43
XLON
2246
111.20
423750671545128
09:20:58
XLON
3000
111.16
423750671545174
09:21:52
XLON
3000
111.18
423750671545290
09:21:56
XLON
3000
111.20
423750671545300
09:21:57
XLON
3781
111.20
423750671545301
09:22:17
XLON
13398
111.18
423750671545337
09:22:17
XLON
5511
111.18
423750671545338
09:22:17
XLON
618
111.20
423750671545339
09:24:19
XLON
3000
111.12
423750671545516
09:24:19
XLON
1120
111.14
423750671545517
09:24:19
XLON
10722
111.14
423750671545513
09:24:28
XLON
3000
111.08
423750671545570
09:24:28
XLON
1543
111.08
423750671545571
09:24:28
XLON
1124
111.10
423750671545572
09:25:00
XLON
8791
111.10
423750671545631
09:26:15
XLON
6176
111.20
423750671545821
09:26:48
XLON
3146
111.20
423750671545863
09:28:35
XLON
9393
111.20
423750671546134
09:29:34
XLON
4600
111.28
423750671546282
09:29:34
XLON
9171
111.28
423750671546283
09:29:34
XLON
3000
111.28
423750671546285
09:29:34
XLON
3784
111.28
423750671546286
09:31:36
XLON
2400
111.42
423750671546516
09:31:36
XLON
3226
111.42
423750671546517
09:31:36
XLON
3594
111.42
423750671546518
09:31:37
XLON
3000
111.38
423750671546524
09:32:10
XLON
3399
111.30
423750671546575
09:32:31
XLON
3200
111.24
423750671546590
09:32:31
XLON
3000
111.24
423750671546591
09:32:31
XLON
1543
111.24
423750671546592
09:32:44
XLON
3000
111.24
423750671546614
09:33:46
XLON
3000
111.24
423750671546691
09:33:46
XLON
1630
111.24
423750671546692
09:34:49
XLON
5873
111.18
423750671546761
09:35:01
XLON
6002
111.20
423750671546805
09:36:25
XLON
4041
111.22
423750671546932
09:37:14
XLON
3216
111.18
423750671546991
09:39:19
XLON
3826
111.20
423750671547153
09:41:04
XLON
3931
111.22
423750671547270
09:41:04
XLON
1604
111.22
423750671547272
09:41:04
XLON
1369
111.22
423750671547273
09:45:05
XLON
12645
111.08
423750671547652
09:45:05
XLON
3000
111.06
423750671547654
09:45:05
XLON
2386
111.08
423750671547655
09:46:54
XLON
2095
111.08
423750671547789
09:46:54
XLON
3000
111.08
423750671547790
09:47:18
XLON
3000
111.08
423750671547870
09:47:32
XLON
13110
111.04
423750671547882
09:48:13
XLON
2855
111.02
423750671547969
09:48:13
XLON
2437
111.02
423750671547970
09:50:15
XLON
3487
110.96
423750671548108
09:52:31
XLON
323
110.98
423750671548314
09:52:31
XLON
3211
110.98
423750671548315
09:53:53
XLON
3000
110.94
423750671548424
09:53:54
XLON
3000
110.94
423750671548425
09:53:54
XLON
93
110.94
423750671548426
09:56:31
XLON
3000
110.98
423750671548652
09:56:31
XLON
5507
110.98
423750671548653
09:56:42
XLON
3000
110.98
423750671548659
09:56:42
XLON
2
110.98
423750671548660
09:56:57
XLON
3160
110.98
423750671548679
09:57:30
XLON
1857
110.98
423750671548732
09:58:53
XLON
3000
111.02
423750671548809
09:58:53
XLON
5026
111.04
423750671548810
09:58:53
XLON
5979
111.04
423750671548811
09:58:54
XLON
389
111.04
423750671548812
09:58:54
XLON
3000
111.04
423750671548813
09:59:30
XLON
12428
111.04
423750671548857
10:00:00
XLON
3023
111.00
423750671548898
10:00:00
XLON
1410
111.00
423750671548899
10:00:00
XLON
898
111.00
423750671548900
10:00:33
XLON
3926
110.98
423750671548965
10:00:39
XLON
1421
110.98
423750671548981
10:01:01
XLON
4790
110.94
423750671549006
10:01:31
XLON
7805
111.02
423750671549047
10:02:12
XLON
3317
111.00
423750671549165
10:02:12
XLON
3000
111.00
423750671549173
10:02:12
XLON
2145
111.00
423750671549174
10:02:49
XLON
3543
110.92
423750671549259
10:03:55
XLON
3196
110.92
423750671549325
10:04:13
XLON
9014
110.88
423750671549370
10:06:00
XLON
3000
110.86
423750671549559
10:06:10
XLON
12225
110.84
423750671549592
10:06:10
XLON
3000
110.84
423750671549593
10:06:10
XLON
1515
110.84
423750671549594
10:09:17
XLON
457
110.80
423750671549924
10:09:17
XLON
3352
110.80
423750671549925
10:10:30
XLON
2872
110.84
423750671550014
10:10:30
XLON
4555
110.84
423750671550015
10:10:30
XLON
2700
110.82
423750671550017
10:10:30
XLON
172
110.82
423750671550018
10:14:20
XLON
6991
110.80
423750671550302
10:14:20
XLON
3000
110.80
423750671550310
10:14:20
XLON
1146
110.80
423750671550311
10:14:24
XLON
3182
110.78
423750671550317
10:14:48
XLON
3604
110.76
423750671550349
10:14:57
XLON
2856
110.74
423750671550371
10:15:22
XLON
1748
110.72
423750671550420
10:15:22
XLON
3412
110.72
423750671550421
10:18:39
XLON
3400
110.82
423750671550700
10:18:39
XLON
3000
110.82
423750671550701
10:18:47
XLON
12996
110.80
423750671550707
10:18:47
XLON
3000
110.80
423750671550711
10:18:47
XLON
8206
110.80
423750671550712
10:19:31
XLON
3000
110.86
423750671550776
10:19:31
XLON
3233
110.88
423750671550777
10:19:33
XLON
817
110.96
423750671550814
10:19:33
XLON
2319
110.96
423750671550815
10:19:33
XLON
934
111.00
423750671550826
10:19:34
XLON
3354
111.00
423750671550832
10:19:34
XLON
966
111.00
423750671550833
10:19:38
XLON
3000
111.00
423750671550835
10:19:38
XLON
925
111.00
423750671550836
10:19:55
XLON
2064
110.96
423750671550853
10:19:55
XLON
2760
110.96
423750671550854
10:19:56
XLON
1155
111.00
423750671550862
10:19:57
XLON
3220
111.00
423750671550863
10:19:57
XLON
2125
111.00
423750671550864
10:20:14
XLON
8529
110.98
423750671550880
10:20:14
XLON
1519
110.98
423750671550881
10:20:14
XLON
3499
110.98
423750671550882
10:20:14
XLON
3000
110.98
423750671550884
10:20:14
XLON
4203
111.00
423750671550885
10:20:14
XLON
3000
111.00
423750671550886
10:20:14
XLON
3046
111.00
423750671550887
10:20:54
XLON
440
110.98
423750671550915
10:20:54
XLON
3000
110.98
423750671550916
10:21:16
XLON
13107
110.96
423750671551004
10:21:16
XLON
3000
110.96
423750671551013
10:21:16
XLON
121
110.96
423750671551014
10:21:21
XLON
3776
110.96
423750671551024
10:24:05
XLON
3153
110.96
423750671551222
10:24:05
XLON
1990
110.96
423750671551223
10:29:13
XLON
3686
110.92
423750671551954
10:29:13
XLON
4985
110.92
423750671551949
10:29:13
XLON
7774
110.92
423750671551950
10:29:13
XLON
1500
110.92
423750671551951
10:29:42
XLON
3000
110.92
423750671552029
10:29:42
XLON
1226
110.92
423750671552030
10:30:12
XLON
1367
110.92
423750671552118
10:30:12
XLON
1425
110.92
423750671552119
10:30:15
XLON
1575
110.92
423750671552131
10:30:15
XLON
716
110.92
423750671552132
10:30:15
XLON
618
110.92
423750671552133
10:30:32
XLON
3599
110.88
423750671552176
10:30:32
XLON
3057
110.86
423750671552181
10:30:49
XLON
5579
110.84
423750671552232
10:30:49
XLON
3000
110.84
423750671552233
10:30:49
XLON
608
110.84
423750671552234
10:32:18
XLON
281
111.06
423750671552501
10:32:18
XLON
1193
111.06
423750671552502
10:32:18
XLON
3000
111.02
423750671552506
10:32:18
XLON
2740
111.02
423750671552507
10:32:18
XLON
3439
111.02
423750671552508
10:32:19
XLON
3000
111.02
423750671552510
10:32:19
XLON
2717
111.02
423750671552511
10:32:20
XLON
4941
111.02
423750671552515
10:32:20
XLON
5945
111.02
423750671552516
10:32:20
XLON
2567
111.02
423750671552517
10:32:20
XLON
2400
111.02
423750671552518
10:32:28
XLON
3000
111.06
423750671552555
10:32:30
XLON
1752
111.02
423750671552569
10:32:30
XLON
5635
111.02
423750671552570
10:32:30
XLON
3695
111.02
423750671552572
10:32:32
XLON
3400
111.02
423750671552583
10:33:20
XLON
2794
111.06
423750671552777
10:33:57
XLON
3000
111.10
423750671552866
10:34:04
XLON
7110
111.10
423750671552897
10:34:30
XLON
3400
111.10
423750671552990
10:36:20
XLON
4713
111.08
423750671553377
10:36:21
XLON
3000
111.08
423750671553378
10:36:38
XLON
8989
111.16
423750671553484
10:36:38
XLON
13458
111.18
423750671553487
10:36:38
XLON
140
111.20
423750671553488
10:36:39
XLON
4870
111.20
423750671553497
10:36:39
XLON
3000
111.20
423750671553498
10:36:39
XLON
4723
111.20
423750671553499
10:36:40
XLON
5403
111.16
423750671553505
10:36:52
XLON
1202
111.30
423750671553579
10:36:52
XLON
3000
111.30
423750671553580
10:36:53
XLON
3000
111.30
423750671553583
10:36:57
XLON
3000
111.30
423750671553589
10:37:00
XLON
3000
111.30
423750671553597
10:38:16
XLON
8071
111.28
423750671553796
10:38:50
XLON
1803
111.34
423750671553850
10:39:28
XLON
13396
111.32
423750671553913
10:40:02
XLON
1450
111.36
423750671553995
10:40:02
XLON
978
111.36
423750671553996
10:40:02
XLON
9974
111.36
423750671553997
10:40:02
XLON
145
111.36
423750671553998
10:40:02
XLON
3000
111.36
423750671554000
10:40:28
XLON
8464
111.36
423750671554030
10:41:28
XLON
3784
111.28
423750671554092
10:41:28
XLON
587
111.28
423750671554093
10:43:50
XLON
4343
111.36
423750671554329
10:43:50
XLON
2900
111.36
423750671554333
10:43:50
XLON
1425
111.36
423750671554334
10:44:44
XLON
3966
111.38
423750671554455
10:44:50
XLON
4257
111.38
423750671554470
10:44:56
XLON
9047
111.38
423750671554514
10:45:15
XLON
2974
111.40
423750671554563
10:45:20
XLON
12185
111.36
423750671554585
10:45:22
XLON
1557
111.36
423750671554586
10:45:45
XLON
4453
111.30
423750671554666
10:45:51
XLON
8412
111.30
423750671554686
10:45:57
XLON
5696
111.30
423750671554692
10:46:03
XLON
5000
111.30
423750671554705
10:46:09
XLON
4476
111.30
423750671554716
10:46:21
XLON
3256
111.32
423750671554741
10:46:33
XLON
13626
111.28
423750671554764
10:46:45
XLON
8067
111.28
423750671554780
10:47:14
XLON
3259
111.20
423750671554852
10:47:26
XLON
12475
111.24
423750671554866
10:47:32
XLON
12324
111.22
423750671554878
10:47:35
XLON
3000
111.24
423750671554884
10:47:40
XLON
5819
111.22
423750671554902
10:47:46
XLON
5649
111.22
423750671554909
10:48:07
XLON
12687
111.18
423750671554954
10:48:07
XLON
3000
111.18
423750671554955
10:49:04
XLON
3335
111.16
423750671555064
10:49:04
XLON
2592
111.16
423750671555065
10:50:02
XLON
3192
111.14
423750671555160
10:51:59
XLON
4231
111.04
423750671555364
10:54:03
XLON
1543
111.12
423750671555729
10:54:03
XLON
3000
111.12
423750671555730
10:55:39
XLON
9135
111.18
423750671555984
10:55:39
XLON
4664
111.14
423750671555986
10:58:27
XLON
4492
111.06
423750671556407
10:58:27
XLON
3000
111.06
423750671556408
10:58:27
XLON
1018
111.06
423750671556409
11:00:04
XLON
2859
111.04
423750671556648
11:00:04
XLON
5311
111.04
423750671556645
11:01:01
XLON
10558
111.08
423750671556800
11:03:02
XLON
3000
111.24
423750671557181
11:03:02
XLON
1236
111.24
423750671557182
11:03:02
XLON
3000
111.20
423750671557186
11:03:53
XLON
8506
111.20
423750671557325
11:03:56
XLON
9299
111.20
423750671557337
11:04:03
XLON
4564
111.20
423750671557351
11:05:00
XLON
9610
111.24
423750671557457
11:07:16
XLON
11756
111.28
423750671557768
11:07:28
XLON
3330
111.30
423750671557825
11:09:12
XLON
3180
111.36
423750671558113
11:09:12
XLON
3400
111.32
423750671558118
11:09:12
XLON
1197
111.32
423750671558119
11:09:51
XLON
3000
111.24
423750671558234
11:09:54
XLON
1689
111.24
423750671558255
11:10:10
XLON
1257
111.24
423750671558332
11:10:10
XLON
1486
111.24
423750671558333
11:10:10
XLON
536
111.24
423750671558334
11:10:10
XLON
3000
111.24
423750671558336
11:10:10
XLON
3158
111.24
423750671558337
11:10:10
XLON
2503
111.24
423750671558338
11:10:51
XLON
4778
111.24
423750671558454
11:12:25
XLON
3000
111.26
423750671558653
11:12:59
XLON
3261
111.24
423750671558742
11:12:59
XLON
1704
111.24
423750671558743
11:12:59
XLON
6170
111.24
423750671558744
11:12:59
XLON
1661
111.24
423750671558745
11:13:00
XLON
4721
111.24
423750671558748
11:13:29
XLON
4782
111.20
423750671558796
11:13:49
XLON
3515
111.20
423750671558841
11:14:01
XLON
3000
111.14
423750671558878
11:14:01
XLON
599
111.14
423750671558879
11:14:06
XLON
4000
111.10
423750671558907
11:17:52
XLON
6146
111.02
423750671559501
11:18:58
XLON
7373
111.06
423750671559628
11:21:00
XLON
958
111.14
423750671559960
11:21:00
XLON
1345
111.14
423750671559961
11:21:00
XLON
927
111.14
423750671559962
11:22:02
XLON
4216
111.16
423750671560092
11:24:25
XLON
5703
111.08
423750671560331
11:26:11
XLON
3641
111.10
423750671560461
11:26:23
XLON
3645
111.08
423750671560504
11:27:53
XLON
3000
111.04
423750671560673
11:27:53
XLON
70
111.04
423750671560674
11:28:46
XLON
2675
111.00
423750671560789
11:29:24
XLON
1956
111.00
423750671560868
11:29:24
XLON
3000
111.00
423750671560869
11:29:24
XLON
432
111.00
423750671560870
11:30:11
XLON
3476
110.94
423750671561071
11:30:13
XLON
2243
110.92
423750671561074
11:30:48
XLON
6744
110.96
423750671561171
11:31:28
XLON
5989
110.96
423750671561280
11:32:59
XLON
3437
110.94
423750671561526
11:33:38
XLON
3053
110.92
423750671561572
11:34:30
XLON
7700
110.90
423750671561698
11:35:50
XLON
2209
110.98
423750671561863
11:35:50
XLON
1093
110.98
423750671561864
11:35:51
XLON
7465
110.96
423750671561868
11:35:51
XLON
3346
110.96
423750671561869
11:35:51
XLON
2236
110.96
423750671561870
11:36:19
XLON
12783
110.98
423750671561947
11:36:19
XLON
1369
110.98
423750671561954
11:36:19
XLON
3000
110.98
423750671561955
11:39:35
XLON
3000
111.36
423750671562521
11:39:35
XLON
5730
111.36
423750671562522
11:39:37
XLON
3000
111.36
423750671562533
11:39:37
XLON
3000
111.36
423750671562535
11:39:37
XLON
474
111.36
423750671562536
11:40:22
XLON
4437
111.46
423750671562738
11:40:25
XLON
4034
111.46
423750671562745
11:40:30
XLON
2706
111.46
423750671562749
11:40:35
XLON
2816
111.46
423750671562754
11:40:40
XLON
1095
111.46
423750671562756
11:40:45
XLON
699
111.46
423750671562762
11:40:51
XLON
2675
111.46
423750671562786
11:40:51
XLON
3000
111.46
423750671562790
11:40:51
XLON
4316
111.46
423750671562791
11:40:54
XLON
3000
111.46
423750671562793
11:40:54
XLON
6407
111.46
423750671562794
11:40:54
XLON
3408
111.46
423750671562795
11:41:08
XLON
1538
111.44
423750671562861
11:41:11
XLON
3000
111.44
423750671562896
11:41:34
XLON
3000
111.44
423750671562916
11:41:51
XLON
3000
111.44
423750671562954
11:41:51
XLON
2199
111.44
423750671562955
11:42:10
XLON
7297
111.44
423750671563002
11:42:10
XLON
3000
111.44
423750671563009
11:42:10
XLON
3276
111.44
423750671563010
11:42:11
XLON
2178
111.44
423750671563013
11:43:10
XLON
9248
111.46
423750671563103
11:43:10
XLON
304
111.48
423750671563107
11:43:10
XLON
3158
111.48
423750671563108
11:43:10
XLON
2487
111.48
423750671563109
11:44:34
XLON
2620
111.52
423750671563300
11:44:47
XLON
2585
111.50
423750671563338
11:45:37
XLON
4742
111.50
423750671563601
11:45:37
XLON
13028
111.52
423750671563592
11:46:52
XLON
5165
111.52
423750671563801
11:47:04
XLON
3400
111.56
423750671563869
11:47:09
XLON
5341
111.56
423750671563871
11:48:20
XLON
4863
111.58
423750671564069
11:48:20
XLON
7856
111.58
423750671564070
11:48:20
XLON
717
111.58
423750671564071
11:48:21
XLON
4863
111.56
423750671564075
11:48:21
XLON
3964
111.56
423750671564076
11:49:40
XLON
1543
111.50
423750671564290
11:49:40
XLON
3000
111.50
423750671564291
11:50:02
XLON
3000
111.50
423750671564330
11:50:07
XLON
3000
111.50
423750671564338
11:50:07
XLON
588
111.50
423750671564339
11:50:11
XLON
2945
111.48
423750671564340
11:50:11
XLON
9551
111.48
423750671564341
11:51:34
XLON
5631
111.48
423750671564530
11:51:34
XLON
3000
111.48
423750671564531
11:51:51
XLON
1545
111.46
423750671564595
11:51:51
XLON
3000
111.46
423750671564596
11:51:56
XLON
3176
111.46
423750671564606
11:52:02
XLON
4539
111.48
423750671564617
11:52:05
XLON
12446
111.46
423750671564628
11:54:06
XLON
13415
111.50
423750671565035
11:54:10
XLON
3000
111.46
423750671565051
11:55:39
XLON
5524
111.46
423750671565333
11:55:39
XLON
7044
111.46
423750671565334
11:56:16
XLON
13211
111.44
423750671565399
11:57:05
XLON
12406
111.40
423750671565469
11:57:14
XLON
2258
111.42
423750671565510
11:57:14
XLON
2138
111.42
423750671565511
11:57:41
XLON
7326
111.40
423750671565590
11:57:41
XLON
3000
111.44
423750671565596
11:57:41
XLON
506
111.44
423750671565597
11:58:19
XLON
3764
111.44
423750671565646
11:59:02
XLON
568
111.44
423750671565744
11:59:02
XLON
12690
111.44
423750671565745
11:59:03
XLON
6067
111.48
423750671565763
11:59:03
XLON
6067
111.48
423750671565765
11:59:03
XLON
2723
111.48
423750671565766
11:59:09
XLON
4160
111.48
423750671565788
11:59:13
XLON
3000
111.48
423750671565803
11:59:22
XLON
13141
111.48
423750671565821
11:59:40
XLON
4027
111.46
423750671565850
12:00:43
XLON
4787
111.40
423750671566131
12:00:43
XLON
4221
111.40
423750671566132
12:00:43
XLON
4787
111.40
423750671566133
12:02:47
XLON
1231
111.40
423750671566445
12:02:47
XLON
2524
111.40
423750671566446
12:03:23
XLON
5679
111.38
423750671566493
12:03:23
XLON
1442
111.38
423750671566495
12:04:43
XLON
3987
111.38
423750671566702
12:05:36
XLON
5629
111.40
423750671566797
12:05:36
XLON
3071
111.38
423750671566799
12:08:40
XLON
6696
111.42
423750671567192
12:09:53
XLON
3476
111.40
423750671567318
12:12:15
XLON
3533
111.40
423750671567595
12:12:49
XLON
3220
111.38
423750671567687
12:12:51
XLON
3220
111.38
423750671567689
12:14:22
XLON
929
111.42
423750671567849
12:14:43
XLON
972
111.50
423750671567869
12:14:53
XLON
4641
111.54
423750671567883
12:15:04
XLON
10952
111.52
423750671567908
12:15:04
XLON
3000
111.52
423750671567911
12:15:04
XLON
3314
111.52
423750671567912
12:15:04
XLON
1462
111.52
423750671567913
12:17:27
XLON
11951
111.62
423750671568102
12:19:02
XLON
4256
111.60
423750671568196
12:19:02
XLON
481
111.60
423750671568197
12:19:02
XLON
1538
111.60
423750671568204
12:19:02
XLON
2718
111.60
423750671568205
12:19:23
XLON
2194
111.60
423750671568244
12:19:23
XLON
3503
111.60
423750671568245
12:19:55
XLON
12923
111.52
423750671568298
12:23:40
XLON
3400
111.56
423750671568784
12:23:40
XLON
707
111.56
423750671568785
12:23:40
XLON
1041
111.56
423750671568786
12:23:40
XLON
3226
111.54
423750671568781
12:23:40
XLON
10328
111.54
423750671568782
12:25:44
XLON
3815
111.48
423750671569070
12:25:44
XLON
52
111.48
423750671569071
12:26:53
XLON
5112
111.48
423750671569235
12:28:52
XLON
38
111.50
423750671569519
12:28:57
XLON
343
111.50
423750671569541
12:28:57
XLON
4095
111.50
423750671569542
12:29:31
XLON
13547
111.54
423750671569626
12:29:31
XLON
3000
111.54
423750671569633
12:29:31
XLON
1078
111.54
423750671569634
12:29:36
XLON
6842
111.52
423750671569636
12:29:39
XLON
4210
111.50
423750671569641
12:29:39
XLON
20
111.50
423750671569642
12:30:18
XLON
2889
111.48
423750671569744
12:30:18
XLON
4283
111.46
423750671569749
12:31:46
XLON
5677
111.54
423750671570012
12:34:44
XLON
13411
111.62
423750671570387
12:34:46
XLON
3613
111.60
423750671570401
12:36:46
XLON
500
111.62
423750671570622
12:36:46
XLON
10697
111.62
423750671570623
12:36:46
XLON
500
111.62
423750671570624
12:37:15
XLON
4161
111.62
423750671570686
12:37:50
XLON
2824
111.62
423750671570771
12:37:54
XLON
2944
111.60
423750671570780
12:38:18
XLON
10633
111.58
423750671570833
12:38:18
XLON
3000
111.58
423750671570836
12:38:21
XLON
4842
111.56
423750671570870
12:38:36
XLON
4905
111.54
423750671570922
12:38:49
XLON
7846
111.52
423750671570936
12:40:05
XLON
2984
111.44
423750671571135
12:40:05
XLON
3266
111.42
423750671571153
12:40:21
XLON
8779
111.50
423750671571199
12:40:21
XLON
3000
111.50
423750671571201
12:40:21
XLON
2323
111.50
423750671571202
12:43:04
XLON
9722
111.36
423750671571523
12:44:18
XLON
9750
111.38
423750671571665
12:45:33
XLON
10568
111.38
423750671571750
12:45:33
XLON
3000
111.38
423750671571752
12:45:33
XLON
238
111.38
423750671571753
12:47:04
XLON
7306
111.42
423750671571973
12:49:04
XLON
5459
111.38
423750671572291
12:49:04
XLON
3852
111.38
423750671572293
12:50:15
XLON
4374
111.36
423750671572448
12:50:15
XLON
3000
111.36
423750671572454
12:50:15
XLON
2663
111.36
423750671572455
12:50:16
XLON
3141
111.32
423750671572460
12:51:10
XLON
5670
111.26
423750671572578
12:52:05
XLON
1539
111.24
423750671572737
12:52:43
XLON
3622
111.24
423750671572772
12:53:15
XLON
8506
111.24
423750671572833
12:54:34
XLON
3922
111.22
423750671572980
12:54:43
XLON
3000
111.14
423750671573030
12:54:43
XLON
535
111.14
423750671573031
12:55:10
XLON
12795
111.16
423750671573118
12:55:10
XLON
4035
111.16
423750671573121
12:55:57
XLON
8033
111.18
423750671573246
12:56:02
XLON
3809
111.16
423750671573264
12:57:23
XLON
6923
111.14
423750671573467
12:57:41
XLON
2885
111.14
423750671573479
12:57:41
XLON
7259
111.14
423750671573480
12:57:41
XLON
2885
111.14
423750671573481
12:59:06
XLON
2939
111.08
423750671573655
12:59:32
XLON
9181
111.08
423750671573686
13:00:07
XLON
3133
111.08
423750671573762
13:02:18
XLON
3000
111.04
423750671574128
13:02:19
XLON
1100
111.00
423750671574135
13:02:19
XLON
6975
111.00
423750671574136
13:02:23
XLON
4368
111.00
423750671574156
13:02:47
XLON
1691
110.98
423750671574246
13:02:47
XLON
3516
110.98
423750671574247
13:02:47
XLON
3425
110.98
423750671574249
13:03:28
XLON
6035
111.00
423750671574367
13:04:19
XLON
3000
110.98
423750671574480
13:04:19
XLON
522
110.98
423750671574481
13:05:44
XLON
3476
110.98
423750671574634
13:05:44
XLON
7428
110.98
423750671574635
13:05:44
XLON
4562
110.98
423750671574639
13:05:44
XLON
77
110.98
423750671574640
13:06:46
XLON
5949
111.00
423750671574708
13:08:09
XLON
2784
110.94
423750671574832
13:14:26
XLON
4417
110.98
423750671575417
13:14:26
XLON
8779
110.98
423750671575420
13:14:29
XLON
3528
110.92
423750671575435
13:14:35
XLON
3000
110.92
423750671575449
13:18:29
XLON
4763
111.00
423750671575813
13:18:32
XLON
8050
111.00
423750671575821
13:18:35
XLON
609
111.00
423750671575837
13:18:46
XLON
2601
110.96
423750671575861
13:18:46
XLON
2981
110.96
423750671575862
13:18:51
XLON
3995
110.94
423750671575864
13:19:36
XLON
10559
110.88
423750671575921
13:20:32
XLON
5846
110.82
423750671576077
13:20:32
XLON
2780
110.82
423750671576083
13:20:32
XLON
10770
110.82
423750671576084
13:22:27
XLON
5878
110.84
423750671576366
13:22:31
XLON
3020
110.82
423750671576375
13:23:07
XLON
2124
110.82
423750671576440
13:23:12
XLON
1633
110.82
423750671576446
13:23:17
XLON
3144
110.82
423750671576452
13:23:17
XLON
1294
110.82
423750671576453
13:23:23
XLON
12875
110.80
423750671576485
13:23:28
XLON
6653
110.78
423750671576500
13:23:34
XLON
4134
110.76
423750671576541
13:24:59
XLON
1794
110.76
423750671576775
13:24:59
XLON
2596
110.76
423750671576776
13:25:11
XLON
1714
110.74
423750671576813
13:25:11
XLON
5063
110.74
423750671576814
13:26:11
XLON
4403
110.68
423750671576960
13:26:41
XLON
7697
110.68
423750671577043
13:28:05
XLON
2774
110.58
423750671577255
13:28:05
XLON
1638
110.58
423750671577256
13:28:32
XLON
6121
110.54
423750671577325
13:29:05
XLON
1275
110.58
423750671577374
13:29:05
XLON
2423
110.58
423750671577375
13:29:21
XLON
8234
110.56
423750671577401
13:29:57
XLON
13799
110.56
423750671577550
13:29:57
XLON
3523
110.56
423750671577561
13:30:02
XLON
4130
110.62
423750671577726
13:30:03
XLON
7203
110.66
423750671577769
13:30:05
XLON
7294
110.64
423750671577806
13:30:05
XLON
3590
110.64
423750671577807
13:30:05
XLON
2500
110.64
423750671577814
13:30:05
XLON
2952
110.64
423750671577815
13:30:14
XLON
2786
110.76
423750671577960
13:30:23
XLON
3000
110.78
423750671578029
13:30:23
XLON
87
110.78
423750671578030
13:30:25
XLON
2023
110.76
423750671578037
13:30:47
XLON
12875
110.82
423750671578116
13:30:47
XLON
3000
110.80
423750671578123
13:31:00
XLON
12919
110.80
423750671578185
13:31:15
XLON
127
110.80
423750671578369
13:31:15
XLON
3000
110.80
423750671578370
13:32:09
XLON
2244
110.86
423750671578643
13:32:09
XLON
1176
110.86
423750671578644
13:32:41
XLON
4548
110.90
423750671578853
13:32:46
XLON
2126
110.90
423750671578882
13:32:46
XLON
3000
110.90
423750671578883
13:32:46
XLON
717
110.90
423750671578884
13:32:50
XLON
3778
110.88
423750671578929
13:32:50
XLON
1554
110.88
423750671578930
13:33:06
XLON
3238
110.80
423750671579023
13:33:12
XLON
2398
110.88
423750671579065
13:33:12
XLON
3000
110.88
423750671579066
13:33:34
XLON
3000
110.98
423750671579264
13:33:34
XLON
1550
110.98
423750671579265
13:33:34
XLON
3000
110.98
423750671579267
13:33:34
XLON
3668
110.98
423750671579268
13:33:37
XLON
8298
110.96
423750671579292
13:33:37
XLON
3400
110.96
423750671579293
13:33:37
XLON
500
110.96
423750671579294
13:33:37
XLON
3000
110.96
423750671579295
13:33:37
XLON
86
110.96
423750671579296
13:33:41
XLON
2932
110.96
423750671579316
13:34:18
XLON
4884
110.92
423750671579422
13:34:18
XLON
5984
110.92
423750671579423
13:34:51
XLON
1120
111.02
423750671579496
13:35:34
XLON
7050
111.06
423750671579690
13:35:34
XLON
2337
111.06
423750671579691
13:35:35
XLON
2818
111.06
423750671579696
13:35:37
XLON
1548
111.04
423750671579705
13:35:37
XLON
1912
111.04
423750671579706
13:35:40
XLON
9990
111.02
423750671579714
13:35:40
XLON
2586
111.02
423750671579715
13:35:48
XLON
3000
111.00
423750671579754
13:35:48
XLON
1292
111.00
423750671579755
13:37:50
XLON
4529
111.06
423750671580248
13:37:50
XLON
5566
111.04
423750671580250
13:39:34
XLON
3613
111.04
423750671580447
13:39:35
XLON
3400
111.06
423750671580468
13:39:35
XLON
1133
111.06
423750671580469
13:39:52
XLON
6060
111.04
423750671580498
13:40:50
XLON
3400
111.16
423750671580714
13:40:50
XLON
555
111.16
423750671580715
13:43:09
XLON
3133
111.30
423750671581073
13:43:09
XLON
3000
111.30
423750671581075
13:43:09
XLON
2633
111.30
423750671581076
13:43:09
XLON
4166
111.30
423750671581077
13:43:25
XLON
8205
111.32
423750671581101
13:43:42
XLON
5570
111.32
423750671581129
13:43:42
XLON
3000
111.32
423750671581132
13:43:42
XLON
655
111.32
423750671581133
13:46:10
XLON
6632
111.32
423750671581455
13:46:20
XLON
12168
111.30
423750671581507
13:46:31
XLON
8250
111.28
423750671581533
13:46:31
XLON
500
111.28
423750671581544
13:46:31
XLON
2600
111.28
423750671581545
13:46:31
XLON
617
111.28
423750671581546
13:46:40
XLON
1686
111.28
423750671581568
13:46:40
XLON
3000
111.28
423750671581569
13:46:44
XLON
83
111.34
423750671581602
13:46:44
XLON
1552
111.34
423750671581603
13:46:45
XLON
824
111.36
423750671581606
13:46:45
XLON
1083
111.36
423750671581607
13:47:02
XLON
12989
111.34
423750671581623
13:47:03
XLON
3000
111.34
423750671581631
13:47:03
XLON
309
111.34
423750671581632
13:47:03
XLON
1200
111.34
423750671581633
13:47:05
XLON
9636
111.30
423750671581645
13:47:05
XLON
8481
111.30
423750671581646
13:47:05
XLON
2832
111.30
423750671581649
13:47:54
XLON
3000
111.30
423750671581812
13:47:54
XLON
2008
111.30
423750671581813
13:48:05
XLON
328
111.44
423750671581885
13:48:05
XLON
4625
111.40
423750671581888
13:48:05
XLON
500
111.42
423750671581889
13:48:05
XLON
3000
111.42
423750671581890
13:48:05
XLON
1292
111.42
423750671581891
13:48:11
XLON
2957
111.38
423750671581907
13:48:21
XLON
849
111.40
423750671581950
13:48:21
XLON
5200
111.40
423750671581951
13:48:21
XLON
1026
111.40
423750671581952
13:48:53
XLON
153
111.44
423750671582022
13:49:04
XLON
3001
111.46
423750671582089
13:49:04
XLON
3400
111.46
423750671582090
13:49:04
XLON
5148
111.46
423750671582091
13:50:23
XLON
3177
111.60
423750671582407
13:51:15
XLON
7907
111.64
423750671582653
13:51:15
XLON
5322
111.64
423750671582656
13:52:23
XLON
3898
111.72
423750671582814
13:52:23
XLON
2400
111.72
423750671582820
13:52:23
XLON
1498
111.72
423750671582821
13:52:24
XLON
1502
111.72
423750671582826
13:52:27
XLON
2221
111.68
423750671582840
13:52:27
XLON
3000
111.68
423750671582841
13:52:27
XLON
12051
111.64
423750671582847
13:52:27
XLON
1547
111.64
423750671582848
13:52:27
XLON
2686
111.68
423750671582835
13:52:27
XLON
600
111.68
423750671582836
13:52:27
XLON
8241
111.68
423750671582837
13:52:34
XLON
4902
111.62
423750671582863
13:52:37
XLON
3074
111.56
423750671582882
13:53:17
XLON
3071
111.58
423750671583025
13:53:17
XLON
3000
111.56
423750671583033
13:53:17
XLON
1572
111.58
423750671583034
13:54:06
XLON
1029
111.58
423750671583195
13:54:06
XLON
8897
111.58
423750671583196
13:55:11
XLON
7839
111.66
423750671583402
13:55:11
XLON
3000
111.66
423750671583408
13:55:11
XLON
4493
111.66
423750671583409
13:55:12
XLON
3000
111.64
423750671583417
13:55:12
XLON
4959
111.64
423750671583418
13:55:17
XLON
5447
111.60
423750671583469
13:55:31
XLON
2461
111.56
423750671583606
13:55:33
XLON
1200
111.62
423750671583611
13:55:33
XLON
3000
111.62
423750671583612
13:55:34
XLON
3
111.58
423750671583614
13:55:35
XLON
980
111.58
423750671583615
13:55:39
XLON
1
111.58
423750671583621
13:56:10
XLON
3000
111.64
423750671583711
13:56:10
XLON
1980
111.64
423750671583712
13:56:15
XLON
1500
111.62
423750671583740
13:56:15
XLON
1644
111.62
423750671583741
13:56:15
XLON
2728
111.62
423750671583742
13:56:15
XLON
3000
111.62
423750671583743
13:56:15
XLON
1775
111.62
423750671583744
13:56:15
XLON
13867
111.58
423750671583746
13:56:45
XLON
3654
111.64
423750671583829
13:57:21
XLON
13511
111.64
423750671583935
13:58:32
XLON
4608
111.64
423750671584082
13:58:39
XLON
3984
111.60
423750671584140
13:59:23
XLON
4536
111.60
423750671584280
13:59:33
XLON
2832
111.58
423750671584298
14:00:27
XLON
4923
111.48
423750671584534
14:00:27
XLON
695
111.48
423750671584535
14:02:51
XLON
4050
111.50
423750671584970
14:02:51
XLON
501
111.50
423750671584971
14:03:51
XLON
6740
111.50
423750671585175
14:04:06
XLON
3281
111.44
423750671585261
14:04:06
XLON
1340
111.44
423750671585262
14:06:10
XLON
606
111.48
423750671585569
14:06:10
XLON
6417
111.48
423750671585570
14:06:29
XLON
1674
111.48
423750671585633
14:07:47
XLON
5976
111.54
423750671585893
14:08:25
XLON
11055
111.52
423750671586028
14:08:58
XLON
3900
111.62
423750671586176
14:08:58
XLON
3400
111.62
423750671586188
14:08:58
XLON
2349
111.62
423750671586189
14:11:45
XLON
8523
111.62
423750671586807
14:11:45
XLON
3000
111.62
423750671586819
14:11:45
XLON
2287
111.62
423750671586820
14:11:45
XLON
802
111.62
423750671586821
14:13:07
XLON
10752
111.64
423750671587102
14:13:54
XLON
2400
111.60
423750671587320
14:13:54
XLON
1261
111.60
423750671587321
14:14:52
XLON
5572
111.58
423750671587496
14:14:52
XLON
907
111.58
423750671587499
14:15:04
XLON
3000
111.56
423750671587532
14:15:04
XLON
4487
111.56
423750671587533
14:15:37
XLON
3384
111.54
423750671587635
14:15:37
XLON
350
111.54
423750671587638
14:15:37
XLON
2943
111.54
423750671587640
14:16:06
XLON
7350
111.54
423750671587722
14:16:17
XLON
7976
111.56
423750671587812
14:16:28
XLON
3222
111.50
423750671587855
14:17:22
XLON
8564
111.54
423750671587982
14:17:22
XLON
346
111.54
423750671587984
14:17:22
XLON
3000
111.54
423750671587985
14:17:46
XLON
3163
111.48
423750671588088
14:18:26
XLON
6518
111.50
423750671588229
14:18:39
XLON
3000
111.48
423750671588249
14:19:48
XLON
5039
111.46
423750671588503
14:19:48
XLON
1175
111.46
423750671588504
14:20:41
XLON
1629
111.54
423750671588784
14:20:41
XLON
4943
111.54
423750671588785
14:20:41
XLON
3000
111.54
423750671588795
14:20:41
XLON
1980
111.54
423750671588796
14:20:41
XLON
3077
111.54
423750671588797
14:21:29
XLON
5430
111.56
423750671589081
14:21:37
XLON
3034
111.54
423750671589097
14:21:37
XLON
3000
111.54
423750671589098
14:21:37
XLON
833
111.54
423750671589099
14:22:12
XLON
2625
111.52
423750671589217
14:22:12
XLON
3000
111.52
423750671589218
14:22:15
XLON
340
111.50
423750671589243
14:22:20
XLON
724
111.54
423750671589264
14:22:20
XLON
2572
111.54
423750671589265
14:22:20
XLON
3740
111.54
423750671589266
14:22:22
XLON
3000
111.54
423750671589267
14:22:22
XLON
1717
111.54
423750671589268
14:22:27
XLON
706
111.50
423750671589302
14:23:04
XLON
600
111.56
423750671589433
14:23:04
XLON
3000
111.56
423750671589434
14:23:04
XLON
1320
111.56
423750671589435
14:23:06
XLON
4267
111.52
423750671589441
14:23:06
XLON
9021
111.52
423750671589442
14:23:06
XLON
3000
111.52
423750671589446
14:23:06
XLON
1082
111.52
423750671589447
14:24:05
XLON
4405
111.54
423750671589574
14:24:16
XLON
1281
111.52
423750671589593
14:24:16
XLON
1071
111.52
423750671589594
14:24:39
XLON
4253
111.54
423750671589707
14:24:45
XLON
3000
111.62
423750671589781
14:24:45
XLON
1112
111.62
423750671589782
14:24:45
XLON
1058
111.62
423750671589783
14:25:15
XLON
12398
111.60
423750671589865
14:25:37
XLON
12097
111.62
423750671589926
14:26:09
XLON
3279
111.62
423750671590010
14:26:49
XLON
6383
111.60
423750671590098
14:26:53
XLON
2959
111.60
423750671590112
14:27:07
XLON
350
111.58
423750671590135
14:27:07
XLON
534
111.58
423750671590136
14:27:07
XLON
325
111.58
423750671590132
14:27:07
XLON
792
111.58
423750671590133
14:27:07
XLON
1957
111.58
423750671590134
14:28:36
XLON
4062
111.58
423750671590370
14:28:36
XLON
2402
111.58
423750671590371
14:28:36
XLON
3400
111.58
423750671590372
14:28:36
XLON
389
111.58
423750671590373
14:28:36
XLON
3000
111.58
423750671590374
14:29:33
XLON
2795
111.58
423750671590543
14:29:33
XLON
13486
111.56
423750671590545
14:29:33
XLON
342
111.56
423750671590546
14:30:09
XLON
853
111.52
423750671590677
14:30:09
XLON
939
111.52
423750671590678
14:30:11
XLON
6010
111.52
423750671590679
14:30:50
XLON
3957
111.56
423750671590809
14:30:50
XLON
285
111.56
423750671590810
14:30:52
XLON
4228
111.56
423750671590823
14:30:55
XLON
4989
111.54
423750671590831
14:31:22
XLON
695
111.56
423750671590948
14:31:22
XLON
3000
111.56
423750671590949
14:31:22
XLON
923
111.56
423750671590950
14:31:22
XLON
1660
111.56
423750671590951
14:31:24
XLON
1604
111.58
423750671590968
14:31:24
XLON
2156
111.58
423750671590969
14:32:00
XLON
315
111.56
423750671591074
14:32:02
XLON
315
111.56
423750671591078
14:32:02
XLON
186
111.56
423750671591079
14:32:02
XLON
1287
111.56
423750671591080
14:32:02
XLON
2007
111.56
423750671591081
14:32:05
XLON
3933
111.56
423750671591092
14:32:05
XLON
424
111.56
423750671591093
14:32:09
XLON
3321
111.54
423750671591107
14:32:38
XLON
6243
111.56
423750671591181
14:32:38
XLON
3400
111.56
423750671591185
14:32:38
XLON
3000
111.56
423750671591186
14:32:38
XLON
379
111.56
423750671591187
14:32:38
XLON
390
111.56
423750671591188
14:33:24
XLON
1664
111.68
423750671591377
14:33:24
XLON
1689
111.68
423750671591378
14:33:24
XLON
3000
111.68
423750671591379
14:33:24
XLON
2032
111.66
423750671591368
14:33:27
XLON
1667
111.68
423750671591396
14:33:27
XLON
1956
111.68
423750671591397
14:33:31
XLON
4744
111.68
423750671591404
14:33:32
XLON
3033
111.68
423750671591416
14:33:35
XLON
631
111.66
423750671591437
14:33:35
XLON
2259
111.66
423750671591442
14:33:43
XLON
1134
111.68
423750671591459
14:33:43
XLON
2130
111.68
423750671591460
14:33:43
XLON
1273
111.68
423750671591461
14:33:43
XLON
4935
111.68
423750671591462
14:33:51
XLON
4013
111.68
423750671591487
14:33:55
XLON
15888
111.68
423750671591544
14:33:56
XLON
4689
111.68
423750671591545
14:33:56
XLON
1727
111.68
423750671591546
14:34:02
XLON
13085
111.64
423750671591554
14:34:02
XLON
10317
111.64
423750671591600
14:34:05
XLON
3749
111.62
423750671591612
14:34:15
XLON
2591
111.60
423750671591641
14:34:44
XLON
1923
111.60
423750671591725
14:35:04
XLON
4710
111.60
423750671591842
14:36:14
XLON
41
111.68
423750671591982
14:36:20
XLON
6389
111.68
423750671591992
14:36:26
XLON
5669
111.68
423750671592012
14:36:26
XLON
7553
111.68
423750671592013
14:36:42
XLON
5270
111.68
423750671592069
14:36:50
XLON
6026
111.68
423750671592109
14:36:53
XLON
150
111.66
423750671592121
14:36:53
XLON
2000
111.66
423750671592122
14:36:53
XLON
10
111.66
423750671592123
14:36:53
XLON
190
111.66
423750671592124
14:36:53
XLON
4241
111.66
423750671592118
14:36:53
XLON
5859
111.66
423750671592119
14:37:00
XLON
4327
111.64
423750671592154
14:37:37
XLON
4687
111.66
423750671592251
14:38:10
XLON
2872
111.74
423750671592406
14:38:21
XLON
4665
111.72
423750671592426
14:38:21
XLON
2786
111.72
423750671592427
14:38:27
XLON
6261
111.72
423750671592438
14:38:29
XLON
1992
111.74
423750671592465
14:38:29
XLON
1678
111.74
423750671592466
14:38:29
XLON
93
111.74
423750671592467
14:38:29
XLON
429
111.74
423750671592468
14:38:30
XLON
169
111.74
423750671592469
14:38:30
XLON
169
111.74
423750671592470
14:38:50
XLON
350
111.72
423750671592544
14:38:50
XLON
2000
111.72
423750671592545
14:38:52
XLON
261
111.72
423750671592564
14:39:50
XLON
9135
111.70
423750671592657
14:39:50
XLON
90
111.70
423750671592658
14:39:50
XLON
3223
111.70
423750671592659
14:39:50
XLON
2157
111.70
423750671592660
14:39:50
XLON
7221
111.70
423750671592661
14:39:50
XLON
1554
111.70
423750671592662
14:39:50
XLON
3000
111.70
423750671592663
14:39:50
XLON
1804
111.70
423750671592664
14:39:56
XLON
3978
111.76
423750671592682
14:39:56
XLON
2848
111.76
423750671592683
14:40:02
XLON
9
111.76
423750671592714
14:40:03
XLON
1400
111.74
423750671592717
14:40:03
XLON
3000
111.74
423750671592718
14:40:03
XLON
2531
111.74
423750671592719
14:40:06
XLON
3476
111.74
423750671592728
14:40:06
XLON
8845
111.74
423750671592729
14:40:06
XLON
1400
111.74
423750671592731
14:40:06
XLON
1642
111.74
423750671592732
14:41:19
XLON
7648
111.82
423750671593002
14:41:19
XLON
7808
111.82
423750671593005
14:41:19
XLON
2298
111.82
423750671593006
14:41:19
XLON
2723
111.82
423750671593007
14:41:40
XLON
7851
111.82
423750671593073
14:41:40
XLON
316
111.82
423750671593074
14:41:40
XLON
34
111.82
423750671593075
14:41:40
XLON
2722
111.82
423750671593076
14:42:15
XLON
3384
111.84
423750671593158
14:42:52
XLON
1400
111.86
423750671593281
14:42:52
XLON
1352
111.86
423750671593282
14:42:52
XLON
369
111.86
423750671593283
14:42:58
XLON
70
111.86
423750671593294
14:43:00
XLON
1400
111.86
423750671593295
14:43:00
XLON
1640
111.86
423750671593296
14:43:02
XLON
1400
111.86
423750671593300
14:43:14
XLON
2
111.88
423750671593397
14:43:44
XLON
612
111.90
423750671593479
14:43:52
XLON
1028
111.92
423750671593493
14:43:52
XLON
3000
111.92
423750671593494
14:43:53
XLON
3000
111.92
423750671593496
14:43:53
XLON
1980
111.92
423750671593497
14:43:53
XLON
2048
111.92
423750671593498
14:43:54
XLON
3000
111.92
423750671593499
14:43:54
XLON
1980
111.92
423750671593500
14:43:56
XLON
120
111.92
423750671593501
14:43:57
XLON
3000
111.92
423750671593502
14:43:57
XLON
1980
111.92
423750671593503
14:43:59
XLON
3000
111.92
423750671593504
14:43:59
XLON
1980
111.92
423750671593505
14:44:00
XLON
3000
111.92
423750671593507
14:44:02
XLON
3000
111.92
423750671593510
14:44:08
XLON
3000
111.92
423750671593514
14:44:24
XLON
4141
111.94
423750671593566
14:44:24
XLON
2859
111.94
423750671593567
14:44:28
XLON
39
111.94
423750671593577
14:44:39
XLON
761
111.96
423750671593603
14:44:39
XLON
4574
111.96
423750671593604
14:44:39
XLON
3000
111.96
423750671593605
14:44:39
XLON
1116
111.96
423750671593606
14:44:44
XLON
3000
111.96
423750671593614
14:44:49
XLON
2775
111.96
423750671593637
14:45:07
XLON
3000
111.98
423750671593673
14:45:07
XLON
4377
111.98
423750671593674
14:45:12
XLON
13582
111.96
423750671593695
14:45:12
XLON
9700
111.98
423750671593696
14:45:41
XLON
2868
111.98
423750671593730
14:45:46
XLON
3739
111.96
423750671593749
14:45:49
XLON
1775
111.96
423750671593757
14:45:56
XLON
3270
111.98
423750671593767
14:46:00
XLON
7053
111.98
423750671593783
14:46:05
XLON
3202
111.98
423750671593792
14:46:20
XLON
8497
112.00
423750671593814
14:46:25
XLON
3416
112.00
423750671593819
14:46:30
XLON
3416
112.00
423750671593823
14:46:35
XLON
3416
112.00
423750671593830
14:46:40
XLON
3416
112.00
423750671593834
14:46:45
XLON
3416
112.00
423750671593845
14:46:49
XLON
13304
111.96
423750671593848
14:47:20
XLON
38
112.00
423750671593931
14:47:31
XLON
8079
112.00
423750671593941
14:47:41
XLON
3321
111.98
423750671593955
14:47:44
XLON
9784
111.98
423750671593956
14:47:44
XLON
1991
111.98
423750671593960
14:47:44
XLON
1330
111.98
423750671593961
14:47:56
XLON
171
112.00
423750671593976
14:47:56
XLON
1795
112.00
423750671593977
14:48:03
XLON
7507
112.00
423750671594019
14:48:08
XLON
6877
112.00
423750671594032
14:48:08
XLON
1525
112.00
423750671594033
14:48:12
XLON
2186
112.00
423750671594039
14:48:12
XLON
1231
112.00
423750671594040
14:48:17
XLON
1769
112.00
423750671594047
14:48:17
XLON
1648
112.00
423750671594048
14:48:22
XLON
6412
111.98
423750671594050
14:48:24
XLON
2031
111.98
423750671594054
14:48:51
XLON
7189
112.02
423750671594154
14:48:51
XLON
2159
112.02
423750671594155
14:48:51
XLON
1918
112.02
423750671594156
14:48:51
XLON
7228
112.02
423750671594157
14:49:09
XLON
2187
112.04
423750671594203
14:49:09
XLON
3000
112.04
423750671594204
14:49:09
XLON
2259
112.04
423750671594205
14:49:11
XLON
1789
112.04
423750671594209
14:49:14
XLON
1330
112.04
423750671594215
14:49:14
XLON
9066
112.02
423750671594218
14:49:23
XLON
4318
112.02
423750671594269
14:49:23
XLON
717
112.02
423750671594270
14:50:04
XLON
12695
112.04
423750671594380
14:50:21
XLON
1444
112.02
423750671594458
14:50:21
XLON
2888
112.02
423750671594459
14:50:21
XLON
350
112.02
423750671594460
14:50:45
XLON
6533
111.98
423750671594534
14:50:45
XLON
3697
111.98
423750671594535
14:51:21
XLON
10843
112.00
423750671594658
14:52:37
XLON
8327
112.02
423750671594921
14:52:37
XLON
2566
112.02
423750671594922
14:52:37
XLON
3000
112.02
423750671594923
14:52:40
XLON
4527
112.02
423750671594927
14:52:53
XLON
6870
112.02
423750671594969
14:52:54
XLON
6870
112.02
423750671594972
14:53:03
XLON
7190
112.00
423750671594994
14:53:48
XLON
936
111.98
423750671595111
14:53:48
XLON
4228
111.98
423750671595112
14:54:22
XLON
3904
111.98
423750671595243
14:54:34
XLON
6107
112.04
423750671595288
14:54:34
XLON
6720
112.04
423750671595289
14:54:34
XLON
1400
112.04
423750671595290
14:54:37
XLON
1400
112.04
423750671595291
14:54:39
XLON
1400
112.04
423750671595293
14:54:39
XLON
1545
112.04
423750671595294
14:54:40
XLON
1400
112.04
423750671595297
14:54:42
XLON
1400
112.04
423750671595306
14:55:21
XLON
8291
112.02
423750671595414
14:55:21
XLON
3000
112.02
423750671595415
14:55:21
XLON
3701
112.02
423750671595416
14:56:17
XLON
4146
112.08
423750671595555
14:56:29
XLON
6679
112.08
423750671595608
14:56:35
XLON
23744
112.08
423750671595618
14:56:36
XLON
3615
112.08
423750671595619
14:56:37
XLON
9007
112.04
423750671595622
14:56:38
XLON
9007
112.04
423750671595625
14:56:55
XLON
350
112.02
423750671595724
14:56:55
XLON
2000
112.02
423750671595725
14:57:41
XLON
5570
112.00
423750671595923
14:57:42
XLON
2773
112.02
423750671595927
14:57:42
XLON
2173
112.02
423750671595928
14:57:42
XLON
1373
112.02
423750671595929
14:57:43
XLON
1777
112.02
423750671595930
14:57:45
XLON
3102
112.00
423750671595931
14:57:45
XLON
497
112.02
423750671595932
14:58:25
XLON
13337
112.08
423750671596097
14:58:31
XLON
25767
112.08
423750671596105
14:58:37
XLON
22112
112.08
423750671596113
14:58:43
XLON
7221
112.08
423750671596123
14:58:58
XLON
7221
112.08
423750671596218
14:58:59
XLON
1593
112.10
423750671596222
14:59:11
XLON
7221
112.08
423750671596264
15:00:01
XLON
8768
112.08
423750671596416
15:00:01
XLON
27722
112.10
423750671596418
15:00:01
XLON
3000
112.10
423750671596419
15:00:01
XLON
1540
112.10
423750671596420
15:00:06
XLON
3670
112.10
423750671596444
15:00:06
XLON
3000
112.10
423750671596445
15:00:09
XLON
960
112.10
423750671596455
15:00:11
XLON
15280
112.10
423750671596463
15:00:13
XLON
11799
112.08
423750671596468
15:00:34
XLON
5912
112.06
423750671596521
15:00:34
XLON
3000
112.06
423750671596522
15:00:34
XLON
4640
112.06
423750671596523
15:01:19
XLON
4945
112.12
423750671596682
15:01:19
XLON
4605
112.12
423750671596683
15:01:39
XLON
1116
112.12
423750671596713
15:01:39
XLON
3000
112.12
423750671596714
15:01:39
XLON
3933
112.12
423750671596715
15:01:54
XLON
3000
112.10
423750671596744
15:01:59
XLON
3000
112.10
423750671596752
15:02:04
XLON
11536
112.08
423750671596766
15:02:06
XLON
3041
112.08
423750671596772
15:02:12
XLON
1400
112.10
423750671596794
15:02:12
XLON
1514
112.10
423750671596795
15:02:19
XLON
1539
112.10
423750671596815
15:02:19
XLON
1530
112.10
423750671596816
15:02:21
XLON
486
112.10
423750671596831
15:02:21
XLON
3904
112.10
423750671596832
15:02:26
XLON
167
112.10
423750671596849
15:02:26
XLON
2608
112.10
423750671596850
15:02:35
XLON
1400
112.10
423750671596859
15:02:40
XLON
1400
112.10
423750671596889
15:02:40
XLON
3237
112.10
423750671596890
15:02:41
XLON
2930
112.08
423750671596897
15:02:58
XLON
6177
112.08
423750671596945
15:03:22
XLON
7850
112.12
423750671597042
15:03:22
XLON
7820
112.12
423750671597043
15:03:41
XLON
3264
112.10
423750671597091
15:03:41
XLON
3900
112.10
423750671597092
15:04:17
XLON
2825
112.08
423750671597228
15:04:24
XLON
301
112.08
423750671597242
15:04:41
XLON
664
112.06
423750671597260
15:04:49
XLON
12801
112.06
423750671597270
15:05:02
XLON
1780
112.08
423750671597294
15:06:41
XLON
10874
112.16
423750671597606
15:07:18
XLON
6087
112.18
423750671597708
15:07:20
XLON
386
112.16
423750671597719
15:07:45
XLON
166
112.18
423750671597773
15:07:50
XLON
5405
112.16
423750671597785
15:07:52
XLON
69
112.16
423750671597791
15:08:37
XLON
1770
112.18
423750671597882
15:08:43
XLON
7663
112.18
423750671597887
15:08:43
XLON
3000
112.18
423750671597888
15:09:04
XLON
5113
112.16
423750671597928
15:09:22
XLON
350
112.22
423750671597974
15:09:22
XLON
3000
112.22
423750671597975
15:09:22
XLON
5873
112.22
423750671597976
15:09:35
XLON
3439
112.22
423750671598059
15:10:20
XLON
6585
112.20
423750671598190
15:10:45
XLON
603
112.22
423750671598245
15:11:11
XLON
1400
112.26
423750671598316
15:11:13
XLON
1400
112.26
423750671598320
15:11:14
XLON
1400
112.26
423750671598328
15:11:16
XLON
1400
112.26
423750671598329
15:11:55
XLON
5790
112.24
423750671598424
15:11:55
XLON
3000
112.24
423750671598426
15:11:55
XLON
2790
112.24
423750671598427
15:11:57
XLON
145
112.26
423750671598437
15:11:58
XLON
145
112.26
423750671598438
15:11:59
XLON
145
112.26
423750671598439
15:12:00
XLON
145
112.26
423750671598441
15:12:00
XLON
3000
112.26
423750671598442
15:12:01
XLON
2171
112.24
423750671598448
15:12:01
XLON
1854
112.24
423750671598449
15:12:05
XLON
9170
112.22
423750671598458
15:12:05
XLON
1891
112.22
423750671598460
15:12:05
XLON
3000
112.22
423750671598461
15:12:21
XLON
4400
112.20
423750671598486
15:12:21
XLON
3000
112.20
423750671598487
15:12:22
XLON
2099
112.20
423750671598488
15:12:22
XLON
3000
112.20
423750671598489
15:12:23
XLON
1717
112.20
423750671598494
15:12:23
XLON
168
112.20
423750671598495
15:12:23
XLON
3000
112.20
423750671598496
15:12:29
XLON
3000
112.18
423750671598506
15:12:54
XLON
1548
112.20
423750671598617
15:13:09
XLON
11442
112.18
423750671598653
15:13:21
XLON
8676
112.16
423750671598716
15:13:37
XLON
8022
112.14
423750671598762
15:13:39
XLON
8022
112.14
423750671598778
15:13:47
XLON
1400
112.18
423750671598807
15:13:48
XLON
1400
112.18
423750671598808
15:13:50
XLON
1400
112.18
423750671598809
15:13:55
XLON
3000
112.18
423750671598825
15:13:55
XLON
4313
112.18
423750671598826
15:13:55
XLON
350
112.18
423750671598828
15:14:13
XLON
3000
112.20
423750671598920
15:14:13
XLON
727
112.20
423750671598921
15:14:15
XLON
3000
112.20
423750671598930
15:14:15
XLON
1659
112.20
423750671598931
15:14:15
XLON
4596
112.20
423750671598932
15:14:47
XLON
6362
112.20
423750671599003
15:15:17
XLON
12709
112.16
423750671599106
15:15:17
XLON
3000
112.16
423750671599108
15:15:17
XLON
9592
112.16
423750671599109
15:15:19
XLON
3000
112.08
423750671599138
15:15:19
XLON
6302
112.08
423750671599139
15:15:19
XLON
445
112.08
423750671599140
15:15:19
XLON
4421
112.08
423750671599141
15:16:07
XLON
1985
112.06
423750671599272
15:16:07
XLON
3833
112.06
423750671599273
15:16:16
XLON
3472
112.04
423750671599287
15:16:29
XLON
389
112.06
423750671599318
15:16:34
XLON
70
112.06
423750671599319
15:16:34
XLON
14
112.06
423750671599320
15:16:34
XLON
344
112.06
423750671599321
15:16:34
XLON
189
112.06
423750671599322
15:16:36
XLON
8251
112.06
423750671599325
15:16:36
XLON
3000
112.06
423750671599326
15:16:36
XLON
151
112.06
423750671599327
15:16:37
XLON
12
112.06
423750671599333
15:16:37
XLON
313
112.06
423750671599334
15:16:37
XLON
146
112.06
423750671599335
15:16:37
XLON
3000
112.06
423750671599336
15:16:38
XLON
12
112.06
423750671599337
15:16:38
XLON
906
112.06
423750671599338
15:16:39
XLON
2100
112.06
423750671599339
15:16:40
XLON
1718
112.06
423750671599340
15:16:42
XLON
277
112.06
423750671599341
15:16:46
XLON
9187
112.04
423750671599380
15:16:46
XLON
10269
112.04
423750671599383
15:17:02
XLON
295
112.06
423750671599426
15:17:07
XLON
167
112.06
423750671599428
15:17:16
XLON
77
112.06
423750671599468
15:17:27
XLON
664
112.08
423750671599526
15:18:03
XLON
9037
112.10
423750671599611
15:18:06
XLON
9068
112.14
423750671599627
15:18:08
XLON
1400
112.14
423750671599631
15:18:08
XLON
3000
112.14
423750671599632
15:18:38
XLON
3597
112.16
423750671599725
15:18:38
XLON
2016
112.16
423750671599726
15:18:38
XLON
3000
112.16
423750671599727
15:18:41
XLON
350
112.14
423750671599731
15:18:41
XLON
2000
112.14
423750671599732
15:18:41
XLON
907
112.14
423750671599733
15:18:52
XLON
8226
112.12
423750671599778
15:18:53
XLON
1086
112.12
423750671599791
15:18:53
XLON
350
112.12
423750671599792
15:18:53
XLON
2909
112.12
423750671599789
15:18:53
XLON
5317
112.12
423750671599790
15:19:05
XLON
806
112.12
423750671599819
15:19:14
XLON
4895
112.12
423750671599845
15:19:19
XLON
3564
112.12
423750671599856
15:19:19
XLON
3000
112.12
423750671599857
15:20:15
XLON
1477
112.12
423750671599985
15:20:22
XLON
59
112.12
423750671600002
15:20:22
XLON
3000
112.12
423750671600003
15:20:22
XLON
3561
112.12
423750671600004
15:20:50
XLON
5909
112.10
423750671600043
15:20:50
XLON
2807
112.08
423750671600047
15:20:52
XLON
2065
112.08
423750671600056
15:20:53
XLON
1276
112.08
423750671600057
15:21:14
XLON
9157
112.06
423750671600170
15:21:18
XLON
3000
112.06
423750671600183
15:21:24
XLON
8163
112.04
423750671600205
15:22:17
XLON
8261
112.08
423750671600348
15:22:17
XLON
3000
112.08
423750671600349
15:22:18
XLON
2205
112.08
423750671600356
15:22:19
XLON
3838
112.06
423750671600357
15:22:22
XLON
514
112.06
423750671600360
15:22:22
XLON
350
112.06
423750671600361
15:22:22
XLON
6055
112.06
423750671600362
15:22:29
XLON
4092
112.06
423750671600402
15:22:38
XLON
677
112.08
423750671600425
15:22:44
XLON
7103
112.08
423750671600470
15:23:02
XLON
3007
112.14
423750671600546
15:23:02
XLON
3439
112.14
423750671600547
15:23:39
XLON
5520
112.14
423750671600636
15:23:39
XLON
4156
112.14
423750671600637
15:23:39
XLON
472
112.14
423750671600644
15:23:39
XLON
2200
112.14
423750671600645
15:23:39
XLON
1711
112.14
423750671600646
15:23:40
XLON
3000
112.12
423750671600650
15:23:40
XLON
991
112.12
423750671600651
15:23:40
XLON
3000
112.12
423750671600652
15:23:40
XLON
350
112.12
423750671600653
15:23:40
XLON
133
112.12
423750671600654
15:23:41
XLON
145
112.12
423750671600655
15:23:41
XLON
809
112.12
423750671600656
15:23:41
XLON
145
112.12
423750671600657
15:23:42
XLON
73
112.12
423750671600658
15:23:47
XLON
8268
112.10
423750671600677
15:24:19
XLON
6545
112.08
423750671600761
15:24:19
XLON
3000
112.08
423750671600762
15:24:20
XLON
2132
112.08
423750671600765
15:24:20
XLON
3000
112.08
423750671600766
15:24:21
XLON
1744
112.08
423750671600768
15:24:34
XLON
9283
112.06
423750671600878
15:24:59
XLON
1400
112.10
423750671600893
15:25:00
XLON
1400
112.10
423750671600899
15:25:01
XLON
1400
112.10
423750671600900
15:25:02
XLON
1400
112.10
423750671600901
15:26:17
XLON
2081
112.10
423750671601112
15:26:21
XLON
9840
112.08
423750671601120
15:26:22
XLON
7137
112.10
423750671601127
15:26:22
XLON
3701
112.10
423750671601128
15:26:22
XLON
9929
112.10
423750671601129
15:26:22
XLON
1646
112.10
423750671601130
15:26:28
XLON
7141
112.10
423750671601134
15:27:38
XLON
247
112.10
423750671601334
15:27:43
XLON
2187
112.10
423750671601361
15:27:43
XLON
8093
112.10
423750671601362
15:27:46
XLON
9063
112.10
423750671601372
15:28:19
XLON
1835
112.10
423750671601425
15:28:19
XLON
9501
112.10
423750671601426
15:28:21
XLON
3482
112.10
423750671601436
15:28:21
XLON
2127
112.10
423750671601437
15:28:21
XLON
2202
112.10
423750671601438
15:28:38
XLON
2127
112.10
423750671601486
15:28:38
XLON
3000
112.10
423750671601487
15:29:11
XLON
25
112.10
423750671601584
15:29:21
XLON
19
112.10
423750671601603
15:29:39
XLON
1145
112.08
423750671601662
15:29:54
XLON
6597
112.08
423750671601689
15:29:54
XLON
4800
112.08
423750671601690
15:30:18
XLON
2
112.10
423750671601756
15:30:45
XLON
9876
112.12
423750671601813
15:30:45
XLON
6309
112.12
423750671601816
15:30:47
XLON
2036
112.12
423750671601828
15:30:49
XLON
1664
112.12
423750671601833
15:31:04
XLON
10160
112.10
423750671601858
15:31:50
XLON
3000
112.16
423750671602006
15:31:50
XLON
35300
112.16
423750671602007
15:31:50
XLON
4815
112.16
423750671602008
15:31:53
XLON
6135
112.16
423750671602022
15:31:59
XLON
1400
112.16
423750671602029
15:32:01
XLON
3744
112.16
423750671602030
15:32:07
XLON
67
112.16
423750671602042
15:32:26
XLON
1682
112.22
423750671602129
15:32:39
XLON
12913
112.20
423750671602205
15:32:54
XLON
11535
112.20
423750671602253
15:33:20
XLON
1533
112.20
423750671602294
15:33:20
XLON
1406
112.20
423750671602295
15:33:28
XLON
1594
112.20
423750671602325
15:33:28
XLON
1424
112.20
423750671602326
15:33:36
XLON
3000
112.16
423750671602359
15:33:36
XLON
132
112.16
423750671602360
15:35:24
XLON
4074
112.34
423750671602692
15:35:24
XLON
2544
112.34
423750671602693
15:35:24
XLON
3000
112.34
423750671602694
15:35:25
XLON
3000
112.34
423750671602696
15:35:25
XLON
2289
112.34
423750671602697
15:35:25
XLON
3000
112.34
423750671602698
15:35:25
XLON
2294
112.34
423750671602699
15:35:30
XLON
3000
112.34
423750671602709
15:35:43
XLON
3000
112.32
423750671602748
15:35:48
XLON
14343
112.36
423750671602757
15:35:48
XLON
3287
112.36
423750671602758
15:35:52
XLON
640
112.36
423750671602761
15:35:52
XLON
1772
112.36
423750671602762
15:35:54
XLON
3448
112.34
423750671602766
15:36:44
XLON
5809
112.36
423750671602953
15:36:44
XLON
7412
112.36
423750671602954
15:36:50
XLON
3000
112.38
423750671602983
15:36:50
XLON
3616
112.38
423750671602984
15:36:50
XLON
161
112.38
423750671602985
15:36:51
XLON
3000
112.34
423750671603003
15:36:54
XLON
2060
112.32
423750671603027
15:36:59
XLON
1251
112.32
423750671603049
15:36:59
XLON
500
112.32
423750671603058
15:36:59
XLON
3300
112.32
423750671603059
15:36:59
XLON
3000
112.32
423750671603060
15:36:59
XLON
4575
112.32
423750671603061
15:37:05
XLON
3454
112.32
423750671603072
15:37:49
XLON
3937
112.30
423750671603223
15:37:49
XLON
8960
112.30
423750671603231
15:38:07
XLON
2917
112.28
423750671603261
15:38:33
XLON
8426
112.26
423750671603351
15:38:33
XLON
5390
112.26
423750671603355
15:39:02
XLON
2307
112.22
423750671603440
15:39:02
XLON
536
112.22
423750671603441
15:39:12
XLON
4037
112.20
423750671603515
15:39:24
XLON
11462
112.22
423750671603593
15:39:24
XLON
3000
112.22
423750671603595
15:39:24
XLON
53
112.22
423750671603596
15:39:24
XLON
717
112.22
423750671603597
15:40:07
XLON
2207
112.20
423750671603775
15:40:07
XLON
739
112.20
423750671603776
15:40:15
XLON
2936
112.20
423750671603817
15:40:23
XLON
1725
112.20
423750671603850
15:40:23
XLON
1211
112.20
423750671603851
15:40:28
XLON
4896
112.20
423750671603868
15:40:53
XLON
1972
112.20
423750671603917
15:40:53
XLON
9269
112.20
423750671603918
15:40:53
XLON
3000
112.20
423750671603920
15:40:53
XLON
1088
112.20
423750671603921
15:41:52
XLON
13163
112.18
423750671604158
15:42:45
XLON
13417
112.18
423750671604302
15:42:45
XLON
3300
112.16
423750671604310
15:42:45
XLON
3000
112.16
423750671604311
15:42:45
XLON
3828
112.16
423750671604312
15:42:56
XLON
2504
112.16
423750671604347
15:42:56
XLON
35
112.16
423750671604351
15:43:33
XLON
13049
112.14
423750671604501
15:43:34
XLON
1052
112.08
423750671604515
15:43:35
XLON
4042
112.08
423750671604517
15:43:43
XLON
7191
112.08
423750671604527
15:43:43
XLON
5094
112.08
423750671604528
15:44:19
XLON
9736
111.96
423750671604633
15:45:28
XLON
1529
111.94
423750671604860
15:45:28
XLON
3000
111.94
423750671604861
15:46:29
XLON
8481
111.98
423750671605010
15:46:29
XLON
3624
111.98
423750671605013
15:46:29
XLON
3000
111.98
423750671605021
15:46:29
XLON
3300
111.98
423750671605022
15:46:34
XLON
3000
111.98
423750671605030
15:46:34
XLON
6449
111.98
423750671605031
15:46:34
XLON
2047
111.98
423750671605032
15:46:34
XLON
1817
111.98
423750671605033
15:46:44
XLON
3000
111.94
423750671605052
15:46:44
XLON
921
111.94
423750671605053
15:46:47
XLON
2826
111.94
423750671605070
15:46:53
XLON
3102
111.92
423750671605081
15:47:18
XLON
31
111.92
423750671605132
15:47:18
XLON
3000
111.92
423750671605133
15:47:57
XLON
3300
111.96
423750671605216
15:48:10
XLON
9114
111.98
423750671605241
15:48:21
XLON
6059
111.98
423750671605292
15:48:21
XLON
3000
111.98
423750671605293
15:48:21
XLON
7749
111.96
423750671605295
15:48:21
XLON
155
111.96
423750671605296
15:48:21
XLON
1496
111.96
423750671605298
15:48:21
XLON
2075
111.96
423750671605299
15:48:21
XLON
1626
111.96
423750671605300
15:48:21
XLON
2075
111.96
423750671605301
15:48:44
XLON
62
111.90
423750671605461
15:48:44
XLON
1397
111.90
423750671605462
15:49:24
XLON
5958
111.90
423750671605598
15:49:24
XLON
3000
111.90
423750671605599
15:49:33
XLON
12988
111.90
423750671605640
15:49:33
XLON
678
111.90
423750671605641
15:49:33
XLON
2843
111.90
423750671605643
15:49:33
XLON
10000
111.90
423750671605644
15:49:33
XLON
145
111.90
423750671605645
15:50:03
XLON
3210
111.86
423750671605724
15:50:03
XLON
3053
111.86
423750671605730
15:50:31
XLON
3966
111.86
423750671605815
15:50:44
XLON
1532
111.86
423750671605843
15:50:44
XLON
1290
111.86
423750671605844
15:50:48
XLON
3709
111.84
423750671605853
15:51:04
XLON
2127
111.86
423750671605909
15:51:14
XLON
2127
111.86
423750671605934
15:51:23
XLON
2509
111.84
423750671605936
15:51:23
XLON
3073
111.84
423750671605937
15:51:23
XLON
7484
111.84
423750671605938
15:51:43
XLON
3027
111.84
423750671606030
15:52:34
XLON
4304
111.82
423750671606176
15:52:34
XLON
3000
111.82
423750671606177
15:52:34
XLON
9953
111.82
423750671606178
15:52:35
XLON
138
111.82
423750671606180
15:52:35
XLON
18
111.82
423750671606181
15:52:37
XLON
1650
111.82
423750671606183
15:52:40
XLON
621
111.82
423750671606192
15:52:43
XLON
2834
111.82
423750671606210
15:53:30
XLON
3929
111.80
423750671606322
15:53:30
XLON
784
111.80
423750671606323
15:53:30
XLON
3157
111.80
423750671606324
15:53:31
XLON
3300
111.78
423750671606330
15:53:31
XLON
3000
111.78
423750671606331
15:53:34
XLON
245
111.78
423750671606344
15:53:41
XLON
4051
111.78
423750671606416
15:54:05
XLON
3306
111.78
423750671606464
15:54:05
XLON
9957
111.78
423750671606465
15:54:05
XLON
1332
111.78
423750671606466
15:54:13
XLON
586
111.80
423750671606482
15:54:13
XLON
2192
111.80
423750671606483
15:54:16
XLON
9758
111.78
423750671606486
15:55:09
XLON
514
111.78
423750671606647
15:55:09
XLON
2090
111.78
423750671606648
15:55:09
XLON
29
111.78
423750671606649
15:55:09
XLON
1843
111.78
423750671606650
15:55:12
XLON
4476
111.78
423750671606671
15:55:12
XLON
1177
111.78
423750671606672
15:55:12
XLON
86
111.78
423750671606673
15:55:28
XLON
13350
111.78
423750671606755
15:55:29
XLON
3896
111.76
423750671606767
15:56:20
XLON
2856
111.70
423750671606924
15:57:03
XLON
4771
111.66
423750671607041
15:57:03
XLON
8454
111.66
423750671607042
15:58:01
XLON
815
111.66
423750671607202
15:58:27
XLON
8724
111.68
423750671607288
15:58:27
XLON
7532
111.68
423750671607289
15:58:27
XLON
3674
111.68
423750671607290
15:58:27
XLON
3000
111.68
423750671607291
15:58:41
XLON
10958
111.68
423750671607329
15:58:41
XLON
3000
111.68
423750671607330
15:58:41
XLON
1324
111.68
423750671607331
15:58:41
XLON
389
111.68
423750671607332
15:58:46
XLON
2430
111.68
423750671607339
15:58:46
XLON
371
111.68
423750671607340
15:58:48
XLON
2629
111.68
423750671607348
15:58:55
XLON
1547
111.68
423750671607360
15:58:55
XLON
2754
111.68
423750671607361
15:59:01
XLON
8906
111.66
423750671607381
15:59:36
XLON
3000
111.66
423750671607520
15:59:38
XLON
2149
111.66
423750671607521
15:59:40
XLON
1758
111.66
423750671607523
15:59:40
XLON
658
111.66
423750671607524
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSFSWFAIEFSESF
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement